Smithson Investment Trust PLC (LON:SSON)
London · Delayed Price · Currency is GBP · Price in GBX 1,438.00
+28.00 (1.99%)
Inactive · Last trade price on Feb 10, 2026
Smithson Investment Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 1,382.68 | 1,438.00 | 1,438.00 | 1,438.00 | 1,438.00 | 1.99% | 40,485 |
| Feb 9, 2026 | 1,457.75 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | -3.16% | 68,864 |
| Feb 6, 2026 | 1,495.00 | 1,506.00 | 1,446.00 | 1,456.00 | 1,456.00 | -2.02% | 618,445 |
| Feb 5, 2026 | 1,494.00 | 1,502.00 | 1,480.00 | 1,486.00 | 1,486.00 | -0.54% | 2,309,440 |
| Feb 4, 2026 | 1,496.00 | 1,500.00 | 1,466.08 | 1,494.00 | 1,494.00 | 0.54% | 769,252 |
| Feb 3, 2026 | 1,510.00 | 1,526.00 | 1,486.00 | 1,486.00 | 1,486.00 | -2.11% | 1,260,906 |
| Feb 2, 2026 | 1,480.00 | 1,524.00 | 1,480.00 | 1,518.00 | 1,518.00 | 1.07% | 528,613 |
| Jan 30, 2026 | 1,492.00 | 1,510.00 | 1,492.00 | 1,502.00 | 1,502.00 | 0.67% | 445,356 |
| Jan 29, 2026 | 1,510.00 | 1,520.00 | 1,492.00 | 1,492.00 | 1,492.00 | -1.32% | 5,068,368 |
| Jan 28, 2026 | 1,530.00 | 1,536.00 | 1,512.00 | 1,512.00 | 1,512.00 | -1.43% | 670,823 |
| Jan 27, 2026 | 1,542.00 | 1,550.00 | 1,534.00 | 1,534.00 | 1,534.00 | -0.26% | 454,984 |
| Jan 26, 2026 | 1,536.00 | 1,550.00 | 1,530.00 | 1,538.00 | 1,538.00 | -0.13% | 840,811 |
| Jan 23, 2026 | 1,560.00 | 1,560.00 | 1,535.40 | 1,540.00 | 1,540.00 | -0.77% | 1,633,763 |
| Jan 22, 2026 | 1,530.00 | 1,562.00 | 1,530.00 | 1,552.00 | 1,552.00 | 1.17% | 391,371 |
| Jan 21, 2026 | 1,516.00 | 1,538.00 | 1,516.00 | 1,534.00 | 1,531.90 | 0.66% | 552,092 |
| Jan 20, 2026 | 1,524.00 | 1,530.00 | 1,512.00 | 1,524.00 | 1,521.91 | -0.13% | 419,759 |
| Jan 19, 2026 | 1,548.00 | 1,558.00 | 1,526.00 | 1,526.00 | 1,523.91 | -2.68% | 369,918 |
| Jan 16, 2026 | 1,564.00 | 1,574.77 | 1,564.00 | 1,568.00 | 1,565.85 | - | 374,643 |
| Jan 15, 2026 | 1,560.00 | 1,572.00 | 1,554.00 | 1,568.00 | 1,565.85 | 1.03% | 659,555 |
| Jan 14, 2026 | 1,566.00 | 1,576.00 | 1,552.00 | 1,552.00 | 1,549.88 | -1.15% | 299,351 |
| Jan 13, 2026 | 1,570.00 | 1,578.00 | 1,566.00 | 1,570.00 | 1,567.85 | -0.25% | 233,373 |
| Jan 12, 2026 | 1,578.00 | 1,578.00 | 1,568.00 | 1,574.00 | 1,571.85 | -0.25% | 432,857 |
| Jan 9, 2026 | 1,580.00 | 1,580.00 | 1,566.00 | 1,578.00 | 1,575.84 | 1.02% | 348,709 |
| Jan 8, 2026 | 1,564.00 | 1,574.00 | 1,562.00 | 1,562.00 | 1,559.86 | -0.38% | 177,987 |
| Jan 7, 2026 | 1,556.00 | 1,578.00 | 1,556.00 | 1,568.00 | 1,565.85 | 0.51% | 419,469 |
| Jan 6, 2026 | 1,552.00 | 1,561.55 | 1,544.00 | 1,560.00 | 1,557.86 | 0.65% | 866,479 |
| Jan 5, 2026 | 1,556.00 | 1,568.00 | 1,546.00 | 1,550.00 | 1,547.88 | -0.13% | 1,808,708 |
| Jan 2, 2026 | 1,564.00 | 1,578.00 | 1,552.00 | 1,552.00 | 1,549.88 | -0.89% | 192,240 |
| Dec 31, 2025 | 1,570.00 | 1,581.10 | 1,564.00 | 1,566.00 | 1,563.86 | -0.38% | 51,071 |
| Dec 30, 2025 | 1,572.00 | 1,594.48 | 1,562.00 | 1,572.00 | 1,569.85 | 0.26% | 143,562 |
| Dec 29, 2025 | 1,578.00 | 1,588.00 | 1,564.00 | 1,568.00 | 1,565.85 | -0.38% | 175,930 |
| Dec 24, 2025 | 1,598.00 | 1,598.00 | 1,572.00 | 1,574.00 | 1,571.85 | - | 41,063 |
| Dec 23, 2025 | 1,596.00 | 1,596.00 | 1,574.00 | 1,574.00 | 1,571.85 | -0.51% | 99,513 |
| Dec 22, 2025 | 1,570.00 | 1,586.00 | 1,570.00 | 1,582.00 | 1,579.83 | 0.25% | 319,110 |
| Dec 19, 2025 | 1,576.00 | 1,588.00 | 1,572.00 | 1,578.00 | 1,575.84 | 0.13% | 338,422 |
| Dec 18, 2025 | 1,566.00 | 1,586.00 | 1,562.00 | 1,576.00 | 1,573.84 | 0.77% | 221,868 |
| Dec 17, 2025 | 1,566.00 | 1,580.00 | 1,558.32 | 1,564.00 | 1,561.86 | 0.13% | 467,061 |
| Dec 16, 2025 | 1,566.00 | 1,580.00 | 1,560.00 | 1,562.00 | 1,559.86 | -0.89% | 214,122 |
| Dec 15, 2025 | 1,572.00 | 1,584.00 | 1,568.00 | 1,576.00 | 1,573.84 | 0.51% | 255,100 |
| Dec 12, 2025 | 1,568.00 | 1,584.00 | 1,568.00 | 1,568.00 | 1,565.85 | -0.25% | 415,162 |
| Dec 11, 2025 | 1,560.00 | 1,572.00 | 1,556.00 | 1,572.00 | 1,569.85 | 0.38% | 305,041 |
| Dec 10, 2025 | 1,576.00 | 1,596.00 | 1,556.00 | 1,566.00 | 1,563.86 | -0.89% | 417,720 |
| Dec 9, 2025 | 1,576.00 | 1,588.00 | 1,572.80 | 1,580.00 | 1,577.84 | -0.38% | 182,249 |
| Dec 8, 2025 | 1,574.00 | 1,598.00 | 1,572.00 | 1,586.00 | 1,583.83 | -0.63% | 312,989 |
| Dec 5, 2025 | 1,590.00 | 1,608.00 | 1,578.00 | 1,596.00 | 1,593.82 | 0.25% | 215,888 |
| Dec 4, 2025 | 1,572.00 | 1,596.00 | 1,572.00 | 1,592.00 | 1,589.82 | 0.76% | 312,941 |
| Dec 3, 2025 | 1,574.00 | 1,592.00 | 1,574.00 | 1,580.00 | 1,577.84 | -0.38% | 338,994 |
| Dec 2, 2025 | 1,570.00 | 1,590.00 | 1,570.00 | 1,586.00 | 1,583.83 | 0.13% | 318,066 |
| Dec 1, 2025 | 1,580.00 | 1,590.00 | 1,572.00 | 1,584.00 | 1,581.83 | -0.63% | 353,361 |
| Nov 28, 2025 | 1,580.00 | 1,598.00 | 1,580.00 | 1,594.00 | 1,591.82 | 0.76% | 328,039 |